Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.56 | 33.58 | 33.33 | 33.37 | 884,463 | -0.33(-0.97%) |
Jul 28, 2005 | 33.61 | 33.72 | 33.44 | 33.69 | 1,313,606 | +0.23(+0.68%) |
Jul 27, 2005 | 33.32 | 33.53 | 33.23 | 33.47 | 1,156,784 | +0.10(+0.30%) |
Jul 26, 2005 | 33.45 | 33.52 | 33.30 | 33.37 | 1,897,644 | -0.14(-0.42%) |
Jul 25, 2005 | 33.62 | 33.74 | 33.38 | 33.51 | 2,504,270 | -0.62(-1.80%) |
Jul 22, 2005 | 34.50 | 34.56 | 34.04 | 34.12 | 2,664,684 | -0.04(-0.11%) |
Jul 21, 2005 | 34.47 | 34.47 | 33.96 | 34.16 | 3,201,625 | -0.84(-2.40%) |
Jul 20, 2005 | 34.57 | 35.03 | 34.38 | 35.00 | 2,543,667 | +0.34(+0.97%) |
Jul 19, 2005 | 34.26 | 34.72 | 34.21 | 34.67 | 1,581,306 | +0.65(+1.90%) |
Jul 18, 2005 | 34.15 | 34.16 | 33.98 | 34.02 | 1,457,466 | -0.32(-0.93%) |
Jul 15, 2005 | 34.15 | 34.47 | 34.05 | 34.34 | 893,190 | +0.06(+0.18%) |
Jul 14, 2005 | 34.32 | 34.43 | 34.09 | 34.28 | 1,790,872 | +0.46(+1.36%) |
Jul 13, 2005 | 33.76 | 33.88 | 33.65 | 33.82 | 1,125,471 | -0.43(-1.25%) |
Jul 12, 2005 | 34.03 | 34.40 | 33.97 | 34.25 | 1,332,855 | +0.53(+1.57%) |
Jul 11, 2005 | 33.37 | 33.76 | 33.36 | 33.72 | 1,080,041 | +0.62(+1.88%) |
Jul 08, 2005 | 32.52 | 33.16 | 32.51 | 33.09 | 2,257,231 | +0.51(+1.55%) |
Jul 07, 2005 | 32.28 | 32.63 | 32.28 | 32.59 | 1,917,407 | -0.44(-1.32%) |
Jul 06, 2005 | 33.09 | 33.23 | 32.98 | 33.02 | 1,388,423 | -0.09(-0.28%) |
Jul 05, 2005 | 32.93 | 33.16 | 32.82 | 33.12 | 1,565,136 | -0.63(-1.87%) |
Jul 01, 2005 | 33.88 | 33.96 | 33.60 | 33.75 | 1,567,831 | +0.01(+0.02%) |
Jun 30, 2005 | 34.01 | 34.07 | 33.74 | 33.74 | 1,708,355 | +0.01(+0.02%) |
Jun 29, 2005 | 33.86 | 33.90 | 33.54 | 33.73 | 2,050,359 | +0.42(+1.26%) |
Jun 28, 2005 | 32.97 | 33.36 | 32.96 | 33.31 | 1,026,527 | +0.33(+0.99%) |
Jun 27, 2005 | 33.05 | 33.14 | 32.84 | 32.98 | 1,331,957 | -0.09(-0.28%) |
Jun 24, 2005 | 33.17 | 33.27 | 32.98 | 33.08 | 1,714,771 | -0.23(-0.68%) |
Jun 23, 2005 | 33.34 | 33.79 | 33.24 | 33.30 | 2,817,143 | -0.53(-1.57%) |
Jun 22, 2005 | 33.91 | 34.09 | 33.70 | 33.83 | 3,847,520 | +0.89(+2.70%) |
Jun 21, 2005 | 32.63 | 33.01 | 32.61 | 32.95 | 1,708,868 | +0.19(+0.59%) |
Jun 20, 2005 | 32.64 | 32.87 | 32.60 | 32.75 | 1,881,731 | -0.46(-1.38%) |
Jun 17, 2005 | 33.05 | 33.23 | 32.93 | 33.21 | 1,936,144 | +0.80(+2.48%) |
Jun 16, 2005 | 32.31 | 32.47 | 32.18 | 32.41 | 1,341,069 | +0.34(+1.07%) |
Jun 15, 2005 | 32.22 | 32.34 | 31.72 | 32.07 | 1,653,557 | +0.02(+0.07%) |
Jun 14, 2005 | 32.15 | 32.21 | 31.95 | 32.04 | 1,050,525 | -0.24(-0.75%) |
Jun 13, 2005 | 32.24 | 32.36 | 32.14 | 32.28 | 1,928,701 | -0.30(-0.93%) |
Jun 10, 2005 | 32.77 | 32.77 | 32.49 | 32.59 | 1,429,233 | -0.59(-1.78%) |
Jun 09, 2005 | 32.95 | 33.20 | 32.81 | 33.18 | 2,154,822 | +0.12(+0.35%) |
Jun 08, 2005 | 33.19 | 33.22 | 32.96 | 33.06 | 3,337,529 | -0.05(-0.14%) |
Jun 07, 2005 | 32.73 | 33.33 | 32.73 | 33.11 | 3,713,798 | +0.50(+1.53%) |
Jun 06, 2005 | 32.61 | 32.68 | 32.51 | 32.61 | 1,114,563 | +0.09(+0.29%) |
Jun 03, 2005 | 32.53 | 32.69 | 32.45 | 32.52 | 3,222,672 | -0.11(-0.33%) |
Jun 02, 2005 | 32.24 | 32.68 | 32.18 | 32.63 | 3,044,290 | +0.21(+0.65%) |
Jun 01, 2005 | 31.94 | 32.54 | 31.91 | 32.42 | 1,596,321 | +0.27(+0.85%) |
May 31, 2005 | 32.53 | 32.59 | 32.12 | 32.14 | 2,560,479 | -0.66(-2.02%) |
May 27, 2005 | 32.62 | 32.89 | 32.58 | 32.81 | 1,230,575 | +0.19(+0.57%) |
May 26, 2005 | 32.50 | 32.73 | 32.50 | 32.62 | 1,877,753 | +0.09(+0.26%) |
May 25, 2005 | 32.70 | 32.75 | 32.48 | 32.53 | 1,503,793 | -0.19(-0.60%) |
May 24, 2005 | 32.42 | 32.77 | 32.35 | 32.73 | 2,554,576 | +0.19(+0.57%) |
May 23, 2005 | 32.38 | 32.62 | 32.36 | 32.54 | 1,628,789 | +0.05(+0.14%) |
May 20, 2005 | 32.41 | 32.55 | 32.25 | 32.49 | 1,513,803 | -0.02(-0.07%) |
May 19, 2005 | 32.32 | 32.57 | 32.30 | 32.52 | 4,786,525 | -0.14(-0.43%) |
May 18, 2005 | 32.03 | 32.71 | 32.03 | 32.66 | 3,375,515 | +0.44(+1.38%) |
May 17, 2005 | 31.82 | 32.26 | 31.82 | 32.21 | 1,717,980 | +0.10(+0.32%) |
May 16, 2005 | 31.77 | 32.18 | 31.75 | 32.11 | 1,317,584 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.82 | 31.29 | 31.57 | 2,138,010 | +0.20(+0.65%) |
May 12, 2005 | 31.25 | 31.62 | 31.25 | 31.37 | 2,077,566 | -0.28(-0.89%) |
May 11, 2005 | 31.52 | 31.75 | 31.33 | 31.65 | 1,137,021 | +0.21(+0.67%) |
May 10, 2005 | 31.28 | 31.73 | 31.26 | 31.44 | 1,954,239 | -0.41(-1.27%) |
May 09, 2005 | 31.71 | 31.87 | 31.63 | 31.85 | 1,956,420 | -0.12(-0.37%) |
May 06, 2005 | 31.99 | 32.05 | 31.71 | 31.96 | 1,782,146 | +0.31(+0.98%) |
May 05, 2005 | 31.78 | 31.85 | 31.47 | 31.65 | 1,469,272 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.52 | 31.05 | 31.48 | 1,748,009 | +0.62(+1.99%) |
May 03, 2005 | 30.83 | 30.90 | 30.66 | 30.87 | 1,345,945 | +0.09(+0.30%) |